Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Mizuho Financial Group, Inc. (MZ8.F)

Compare
19.10
-3.30
(-14.72%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202520.2220.2219.1019.1019.10297
Apr 3, 202522.3122.4022.3122.4022.40-
Apr 2, 202524.3124.5224.3124.5224.52-
Apr 1, 202524.7424.7424.7324.7324.73381
Mar 31, 202524.7824.7824.4124.4124.41-
Mar 28, 2025 0.36 Dividend
Mar 28, 202525.6625.6625.2525.2525.25-
Mar 27, 202526.8326.8526.8326.85-30.65-
Mar 26, 202526.7426.7426.7426.74-30.51-
Mar 25, 202526.2127.0926.2126.74-30.51381
Mar 24, 202526.6826.6826.6826.68-30.45-
Mar 21, 202527.2327.2527.2327.25-31.09-
Mar 20, 202526.5326.5726.5326.57-30.31-
Mar 19, 202526.1826.4326.1826.43-30.16-
Mar 18, 202526.0026.0026.0026.00-29.68-
Mar 17, 202526.0026.0026.0026.00-29.68-
Mar 14, 202525.6626.0025.6626.00-29.68-
Mar 13, 202525.2325.5525.2325.55-29.16-
Mar 12, 202524.6524.9224.6524.92-28.44-
Mar 11, 202524.3624.3623.9123.91-27.28-
Mar 10, 202526.0026.0025.3525.35-28.93600
Mar 7, 202526.0726.0726.0726.07-29.74-
Mar 6, 202526.1926.1926.1726.17-29.86-
Mar 5, 202525.8126.1725.8126.17-29.86200
Mar 4, 202526.7626.7626.0626.06-29.74800
Mar 3, 202526.6727.4226.3126.31-30.0273
Feb 28, 202526.4126.4126.4126.41-30.13-
Feb 27, 202526.7926.9826.7926.98-30.78-
Feb 26, 202526.4126.4126.4126.41-30.13-
Feb 25, 202526.7726.9126.7726.91-30.70-
Feb 24, 202526.7626.7726.6726.67-30.44300
Feb 21, 202526.4526.4526.4526.45-30.19-
Feb 20, 202527.6627.6627.5527.55-31.44-
Feb 19, 202527.6727.9727.6727.97-31.92-
Feb 18, 202527.4228.2627.4227.47-31.3435
Feb 17, 202526.9527.3326.9527.33-31.19-
Feb 14, 202526.7026.7026.6726.67-30.435
Feb 13, 202526.2526.4126.2526.41-30.14-
Feb 12, 202525.8025.8025.7125.71-29.34-
Feb 11, 202526.8426.8426.8126.81-30.59-
Feb 10, 202526.4126.4126.4126.41-30.13-
Feb 7, 202525.9926.2525.9926.25-29.95-
Feb 6, 202526.3426.3426.3426.34-30.06-
Feb 5, 202526.5127.1926.5127.19-31.03500
Feb 4, 202526.0626.4126.0626.41-30.14-
Feb 3, 202525.9126.8325.9126.30-30.01900
Jan 31, 202526.3826.3826.3126.31-30.02-
Jan 30, 202526.2426.2426.2426.24-29.94-
Jan 29, 202526.6526.8426.5026.50-30.242,900
Jan 28, 202525.0125.4125.0125.41-28.99-
Jan 27, 202524.5524.5524.5524.55-28.01-
Jan 24, 202524.1824.1824.0224.02-27.41-
Jan 23, 202523.9924.0423.9924.04-27.43-
Jan 22, 202523.9823.9823.9023.90-27.27-
Jan 21, 202524.2024.2024.1124.11-27.51-
Jan 20, 202524.8124.8124.8124.81-28.31-
Jan 17, 202524.0924.0924.0324.03-27.42-
Jan 16, 202524.8424.8424.5024.50-27.95402
Jan 15, 202524.0524.8524.0524.85-28.36-
Jan 14, 202523.4423.5023.4423.50-26.82-
Jan 13, 202524.1724.1724.1724.17-27.58-
Jan 10, 202523.8023.8923.8023.89-27.26-
Jan 9, 202524.1424.1424.1224.12-27.52-
Jan 8, 202524.4524.4924.4524.49-27.94-
Jan 7, 202523.9324.0223.9324.02-27.42-
Jan 6, 202523.7023.7023.7023.70-27.05-
Jan 3, 202523.8323.8323.8323.83-27.19-
Jan 2, 202523.3523.8123.3523.81-27.16-
Dec 30, 202423.2023.6923.2023.69-27.04250
Dec 27, 202423.3323.3323.3023.30-26.59-
Dec 23, 202422.8822.9122.8822.91-26.14-
Dec 20, 202422.7722.7822.7722.77-25.99124
Dec 19, 202423.3623.3623.3123.31-26.59-
Dec 18, 202422.9023.2522.9023.25-26.53-
Dec 17, 202422.9322.9322.6122.61-25.8029
Dec 16, 202423.3023.3023.3023.30-26.58-
Dec 13, 202423.6023.6023.3323.33-26.62-
Dec 12, 202423.6423.7523.6423.75-27.10-
Dec 11, 202423.7523.7523.6323.63-26.96-
Dec 10, 202423.7023.9423.7023.94-27.32-
Dec 9, 202423.9223.9223.8323.83-27.20-
Dec 6, 202423.7323.7323.7323.73-27.07-
Dec 5, 202423.9123.9123.7323.73-27.07-
Dec 4, 202423.7323.7323.7123.71-27.06-
Dec 3, 202424.5325.0924.5324.65-28.1225
Dec 2, 202423.8224.2223.8224.22-27.63-
Nov 29, 202423.5023.5823.5023.58-26.90-
Nov 28, 202422.9822.9922.9822.99-26.23-
Nov 27, 202422.8923.2422.8923.24-26.52-
Nov 26, 202422.9423.5622.9423.06-26.3120
Nov 25, 202423.3223.3223.3223.32-26.61-
Nov 22, 202423.2723.4423.2723.44-26.75-
Nov 21, 202423.2423.7623.0523.24-26.5165
Nov 20, 202422.7422.7422.4222.42-25.58-
Nov 19, 202423.1623.1622.9222.92-26.15-
Nov 18, 202422.6122.6122.6122.61-25.81-
Nov 15, 202422.5922.8622.5922.86-26.09-
Nov 14, 202421.4822.3121.4822.31-25.451,500
Nov 13, 202420.9020.9120.9020.91-23.86-
Nov 12, 202420.8121.1320.8121.13-24.11-
Nov 11, 202420.7020.7020.7020.70-23.63-
Nov 8, 202420.7020.7420.7020.74-23.66-
Nov 7, 202420.5321.0920.5321.09-24.07-
Nov 6, 202420.5620.5620.5620.56-23.46-
Nov 5, 202419.2619.2619.2619.26-21.98-
Nov 4, 202419.3719.3719.3219.32-22.05-
Nov 1, 202419.1519.3319.1519.33-22.06-
Oct 31, 202418.8818.8818.8818.88-21.54-
Oct 30, 202419.2519.2519.0419.04-21.73-
Oct 29, 202418.8018.8018.7418.74-21.39-
Oct 28, 202418.6018.6018.6018.60-21.23-
Oct 25, 202418.6018.6118.6018.61-21.24100
Oct 24, 202418.5818.6018.5818.60-21.23-
Oct 23, 202418.5618.5618.3918.39-20.98-
Oct 22, 202419.0119.0118.9518.95-21.63-
Oct 21, 202419.2819.8919.2819.28-22.00410
Oct 18, 202419.4519.4519.4519.45-22.19-
Oct 17, 202419.6919.9019.2919.29-22.01300
Oct 16, 202418.7718.9118.7718.91-21.58-
Oct 15, 202418.6518.6518.6218.62-21.25-
Oct 14, 202418.9518.9518.9318.93-21.60-
Oct 11, 202418.4318.4318.4318.43-21.03-
Oct 10, 202418.2118.3218.2118.32-20.91-
Oct 9, 202418.1218.2418.1218.24-20.81-
Oct 8, 202418.3518.5418.3518.54-21.16-
Oct 7, 202418.7018.7818.7018.78-21.43-
Oct 4, 202418.1018.1018.1018.10-20.66-
Oct 3, 202417.6917.7017.6917.70-20.20-
Oct 2, 202418.3018.4118.3018.41-21.01-
Oct 1, 202418.4018.4018.4018.40-21.00-
Sep 30, 202418.2718.7118.2718.71-21.35300
Sep 27, 2024 0.36 Dividend
Sep 27, 202416.8417.5316.8417.53-20.00-
Sep 26, 202417.6117.9817.6117.9845.09-
Sep 25, 202417.2617.5717.2617.5744.04-
Sep 24, 202417.7018.1017.7018.1045.38-
Sep 23, 202418.2618.2618.2618.2645.79-
Sep 20, 202417.9918.2317.9918.2345.70-
Sep 19, 202417.6017.6017.6017.6044.14-
Sep 18, 202417.2417.2417.2417.2443.24-
Sep 17, 202417.4817.4817.1917.1943.11-
Sep 16, 202417.7517.7517.6317.6344.21-
Sep 13, 202417.7317.7317.6717.6744.31-
Sep 12, 202417.7317.7317.7317.7344.45-
Sep 11, 202417.5417.8117.5417.8144.66-
Sep 10, 202417.7318.1017.6617.6644.2965
Sep 9, 202417.6917.6917.6917.6944.35-
Sep 6, 202418.0718.0718.0018.0045.12-
Sep 5, 202418.3118.4118.3118.4146.16-
Sep 4, 202418.2418.2418.2118.2145.65-
Sep 3, 202419.1219.1218.5618.5646.55-
Sep 2, 202418.5618.5618.5618.5646.54-
Aug 30, 202418.4718.8018.4718.8047.14-
Aug 29, 202418.3818.3818.3418.3445.99-
Aug 28, 202418.4318.4318.3718.3746.06-
Aug 27, 202418.2918.3418.2918.3445.99-
Aug 26, 202418.3218.3218.3218.3245.95-
Aug 23, 202418.6318.6918.6318.6946.87-
Aug 22, 202418.4518.4518.3218.3245.95-
Aug 21, 202418.6518.6518.6418.6446.74-
Aug 20, 202418.6619.0518.6619.0547.77-
Aug 19, 202418.8418.9018.8418.9047.40-
Aug 16, 202418.7618.7818.7618.7847.10-
Aug 15, 202418.4518.4518.4518.4546.25-
Aug 14, 202418.0518.0517.9617.9645.04-
Aug 13, 202417.4517.4517.4517.4543.76-
Aug 12, 202417.2817.6317.2817.6344.20-
Aug 9, 202417.0617.3417.0617.3443.47-
Aug 8, 202416.7817.6116.7817.6144.16150
Aug 7, 202417.2017.8017.2017.2543.26288
Aug 6, 202416.0616.5916.0616.3040.886,701
Aug 5, 202415.8615.8615.8615.8639.76850
Aug 2, 202418.5518.5518.5518.5546.51-
Aug 1, 202420.7820.7820.2220.2250.69-
Jul 31, 202420.9120.9120.7320.7351.97-
Jul 30, 202419.3319.4019.3319.4048.64-
Jul 29, 202419.6620.0719.6620.0750.31-
Jul 26, 202419.2919.2919.2919.2948.36-
Jul 25, 202420.0020.0019.4019.4048.65250
Jul 24, 202420.0020.0020.0020.0050.15-
Jul 23, 202420.1620.2520.1620.2550.76-
Jul 22, 202419.6219.6219.6219.6249.20-
Jul 19, 202419.4919.4919.4919.4948.86-
Jul 18, 202419.9319.9319.7919.7949.62-
Jul 17, 202419.7019.7019.5119.5148.91-
Jul 16, 202419.5419.7019.5419.7049.41-
Jul 15, 202419.5019.5019.5019.5048.89-
Jul 12, 202419.4119.5219.4119.5248.94-
Jul 11, 202419.6419.6419.5819.5849.09-
Jul 10, 202419.5519.7619.5519.7649.54-
Jul 9, 202419.7019.7019.2519.2548.27-
Jul 8, 202420.2220.2220.2220.2250.70200
Jul 5, 202419.8719.9419.8719.9450.00-
Jul 4, 202419.9219.9219.8819.8849.85-
Jul 3, 202419.4919.4919.4719.4748.81-
Jul 2, 202419.7019.7719.6919.7749.5750
Jul 1, 202419.3719.3719.3719.3748.56-
Jun 28, 202419.2219.2519.2219.2548.26-
Jun 27, 202418.6919.0118.6919.0147.66-
Jun 26, 202418.8418.8418.4818.4846.33-
Jun 25, 202418.7618.7618.6618.6646.78-
Jun 24, 202417.9917.9917.9617.9645.03-
Jun 21, 202417.9617.9617.9617.9645.03-
Jun 20, 202417.9617.9617.9617.9645.03-
Jun 19, 202417.9617.9617.9617.9645.03-
Jun 18, 202417.9617.9617.9617.9645.03-
Jun 17, 202417.9617.9617.9617.9645.03-
Jun 14, 202417.9617.9617.9617.9645.03-
Jun 13, 202417.9617.9617.9617.9645.03-
Jun 12, 202418.2518.2518.2518.2545.76-
Jun 11, 202418.3118.3118.2518.2545.76-
Jun 10, 202418.2918.9918.2918.9947.61150
Jun 7, 202418.0718.0718.0518.0545.25-
Jun 6, 202418.0618.0618.0218.0245.18-
Jun 5, 202418.1318.3318.1318.3345.95-
Jun 4, 202418.6118.7618.6118.7647.04-
Jun 3, 202418.9119.4818.9119.4848.83150
May 31, 202418.5818.5818.5818.5846.58-
May 30, 202418.3118.6418.3118.6446.74-
May 29, 202418.3018.3018.3018.3045.89-
May 28, 202418.4518.4518.3018.3045.89-
May 27, 202418.3018.8918.3018.8947.3614
May 24, 202418.2218.2818.2218.2845.83-
May 23, 202418.2618.2618.0118.0145.15-
May 22, 202418.1318.1318.1318.1345.46-
May 21, 202418.5018.5018.5018.5046.39-
May 20, 202418.7918.7918.7918.7947.12-
May 17, 202418.2018.2018.2018.2045.62-
May 16, 202417.9617.9617.7217.7244.43-
May 15, 202418.0518.0518.0518.0545.25-
May 14, 202417.9118.0017.9118.0045.13-
May 13, 202417.9917.9917.9917.9945.10-
May 10, 202417.9818.1017.9818.1045.39-
May 9, 202417.8517.8517.8517.8544.77-
May 8, 202417.7117.7417.7117.7444.48-
May 7, 202417.8417.8417.7417.7444.49-
May 6, 202417.7017.7017.7017.7044.39-
May 3, 202417.8217.8217.8017.8044.63-
May 2, 202417.8517.8517.8517.8544.76-
Apr 30, 202417.9317.9317.9317.9344.96-
Apr 29, 202417.5617.5617.4917.4943.85-
Apr 26, 202417.3117.5517.3117.5544.01-
Apr 25, 202417.6717.6717.4717.4743.80208
Apr 24, 202418.0618.0617.9117.9144.91-
Apr 23, 202418.1518.1718.1518.1745.56-
Apr 22, 202417.9418.1117.9418.1145.40-
Apr 19, 202417.6618.3017.5517.5544.01280
Apr 18, 202417.7917.7917.7917.7944.61-
Apr 17, 202417.7917.7917.5517.5544.01-
Apr 16, 202417.9517.9517.8617.8644.79-
Apr 15, 202418.2518.2518.2518.2545.76-
Apr 12, 202418.2618.2618.2618.2645.79-
Apr 11, 202418.3518.3518.3518.3546.02-
Apr 10, 202417.9017.9017.8517.8544.76-
Apr 9, 202418.0018.0017.9017.9044.89-
Apr 8, 202417.8417.8417.8417.8444.74-
Apr 5, 202417.7917.7917.7917.7944.61-
Apr 4, 202417.8017.8017.8017.8044.63-

Related Tickers

DEVL.HA DBS Group Holdings Ltd
29.30
-4.44%
 
DEVL.BE DBS Group Holdings Ltd
28.83
-6.91%
 
DEVL.MU DBS Group Holdings Ltd
29.94
-2.22%
 
8541.T The Ehime Bank, Ltd.
973.00
-6.98%
 
7184.T The First Bank Of Toyama, Ltd.
1,020.00
-5.90%
 
SOAG.OL SpareBank 1 Østfold Akershus
409.95
-1.45%
 
BNP.WA BNP Paribas Bank Polska S.A.
101.00
-7.34%
 
DEVL.DU DBS Group Holdings Ltd
27.96
-8.87%
 
8399.T Bank of The Ryukyus, Limited
976.00
-6.87%
 
DBSDF DBS Group Holdings Ltd
31.19
-2.01%